Dell Technologies Inc. (DELL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 42.50 | 0.09 | 0.00 | - | 2 | 76 |
| 87.00 | 0.00 | - | 1 | 1 | 45.00 | - | - | - | - | - |
| 67.00 | 0.00 | - | 30 | 1 | 50.00 | 0.33 | 0.00 | - | 1 | 10 |
| 79.00 | 0.00 | - | 8 | 4 | 55.00 | 0.13 | 0.00 | - | 5 | 7 |
| 73.40 | 0.00 | - | 2 | 4 | 60.00 | 0.16 | 0.00 | - | 1 | 67 |
| 58.44 | 0.00 | - | 1 | 1 | 65.00 | 0.30 | 0.00 | - | 1 | 2,686 |
| 64.10 | 0.00 | - | 1 | 4 | 70.00 | 0.25 | 0.00 | - | 1 | 140 |
| 91.00 | 0.00 | - | 11 | 28 | 75.00 | 0.35 | 0.00 | - | 2 | 104 |
| 52.50 | 0.00 | - | 4 | 2 | 77.50 | 0.80 | 0.00 | - | 1 | 69 |
| 60.20 | 0.00 | - | 1 | 8 | 80.00 | 0.59 | -0.06 | -9.23% | 25 | 703 |
| 53.20 | -0.30 | -0.56% | 2 | 2 | 82.50 | 0.95 | 0.00 | - | 15 | 1,373 |
| 53.25 | 0.00 | - | 2 | 14 | 85.00 | 0.65 | 0.00 | - | 1 | 107 |
| 48.87 | 0.00 | - | 1 | 6 | 87.50 | 0.77 | 0.00 | - | 1 | 51 |
| 48.11 | 0.00 | - | 3 | 50 | 90.00 | 1.12 | +0.22 | +24.44% | 8 | 330 |
| 44.00 | 0.00 | - | 2 | 32 | 92.50 | 1.15 | 0.00 | - | 2 | 56 |
| 41.00 | 0.00 | - | 1 | 39 | 95.00 | 1.62 | +0.31 | +23.66% | 12 | 248 |
| 38.35 | -2.15 | -5.31% | 2 | 12 | 97.50 | 1.93 | 0.00 | - | 12 | 154 |
| 36.99 | -2.00 | -5.13% | 33 | 422 | 100.00 | 2.40 | +0.39 | +19.40% | 130 | 1,190 |
| 34.38 | 0.00 | - | 1 | 139 | 105.00 | 3.50 | +0.75 | +27.27% | 102 | 869 |
| 29.10 | -2.50 | -7.91% | 5 | 177 | 110.00 | 4.90 | +1.00 | +25.64% | 11 | 953 |
| 28.00 | 0.00 | - | 62 | 160 | 115.00 | 5.90 | +0.40 | +7.27% | 110 | 952 |
| 23.80 | -0.28 | -1.16% | 26 | 322 | 120.00 | 7.54 | +0.52 | +7.41% | 25 | 2,015 |
| 21.05 | -0.15 | -0.71% | 114 | 374 | 125.00 | 10.40 | +1.74 | +20.09% | 16 | 1,785 |
| 17.12 | -0.88 | -4.89% | 81 | 1,057 | 130.00 | 11.80 | +0.56 | +4.98% | 33 | 2,149 |
| 15.70 | -0.40 | -2.48% | 188 | 2,136 | 135.00 | 15.25 | +1.51 | +10.99% | 19 | 2,690 |
| 13.70 | -0.15 | -1.08% | 277 | 2,302 | 140.00 | 17.30 | +0.79 | +4.78% | 37 | 2,565 |
| 11.60 | -0.40 | -3.33% | 432 | 3,652 | 145.00 | 20.40 | +1.30 | +6.81% | 1 | 409 |
| 10.00 | -0.20 | -1.96% | 292 | 3,101 | 150.00 | 23.88 | 0.00 | - | 14 | 358 |
| 8.70 | -0.10 | -1.14% | 110 | 807 | 155.00 | 26.75 | 0.00 | - | 16 | 477 |
| 7.10 | -0.35 | -4.70% | 56 | 1,238 | 160.00 | 30.56 | +0.56 | +1.87% | 2 | 232 |
| 6.10 | -0.31 | -4.84% | 165 | 1,259 | 165.00 | 35.98 | 0.00 | - | 15 | 86 |
| 5.50 | -0.20 | -3.51% | 1,531 | 701 | 170.00 | 39.50 | 0.00 | - | 10 | 175 |
| 4.10 | -0.50 | -10.87% | 75 | 1,353 | 175.00 | 45.40 | +3.00 | +7.08% | 1 | 141 |
| 3.50 | -0.49 | -12.28% | 53 | 1,245 | 180.00 | 50.57 | 0.00 | - | 1 | 113 |
| 3.00 | -0.30 | -9.09% | 3 | 394 | 185.00 | 31.79 | 0.00 | - | 9 | 14 |
| 2.60 | -0.37 | -12.46% | 1 | 433 | 190.00 | 58.70 | 0.00 | - | 9 | 75 |
| 2.51 | +0.06 | +2.45% | 9 | 816 | 195.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 26 | 935 | 200.00 | 68.50 | 0.00 | - | 3 | 7 |
| 1.45 | -0.06 | -3.97% | 1 | 219 | 210.00 | 47.40 | 0.00 | - | - | 0 |
| 1.25 | 0.00 | - | 19 | 473 | 220.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 7 | 77 | 230.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 14 | 351 | 240.00 | 76.25 | 0.00 | - | 1 | 0 |
| 0.55 | +0.05 | +10.00% | 2 | 436 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.